Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeant Pharmaceuticals International, Inc. (TSX: VRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 49.75 50.50 49.26 50.47 1,089,486 +1.09(+2.21%)
May 30, 2012 49.14 49.54 48.56 49.38 914,883 -0.16(-0.32%)
May 29, 2012 49.42 50.10 49.04 49.54 552,958 +0.37(+0.75%)
May 28, 2012 50.46 51.49 48.72 49.17 620,021 -0.81(-1.62%)
May 25, 2012 49.04 50.38 49.04 49.98 2,425,641 +0.64(+1.30%)
May 24, 2012 47.72 49.60 47.67 49.34 425,739 +1.62(+3.39%)
May 23, 2012 48.51 48.56 47.20 47.72 542,664 -1.10(-2.25%)
May 22, 2012 48.72 48.83 47.57 48.82 404,496 +0.77(+1.60%)
May 18, 2012 48.05 48.05 48.05 0 -1.17(-2.38%)
May 17, 2012 49.63 50.21 48.85 49.22 624,166 -0.60(-1.20%)
May 16, 2012 50.21 50.90 49.70 49.82 875,002 -0.36(-0.72%)
May 15, 2012 50.99 51.26 49.88 50.18 528,589 -1.02(-1.99%)
May 14, 2012 52.24 52.24 50.96 51.20 1,093,475 -1.72(-3.25%)
May 11, 2012 53.87 53.87 52.83 52.92 301,638 -0.35(-0.66%)
May 10, 2012 52.53 53.30 51.99 53.27 482,080 +0.94(+1.80%)
May 09, 2012 51.61 53.14 51.59 52.33 487,554 +0.29(+0.56%)
May 08, 2012 51.79 52.19 51.03 52.04 2,653,751 +0.22(+0.42%)
May 07, 2012 50.22 52.75 50.20 51.82 713,443 +1.12(+2.21%)
May 04, 2012 49.62 51.61 49.62 50.70 845,114 +0.09(+0.18%)
May 03, 2012 56.45 58.98 49.16 50.61 2,187,681 -5.09(-9.14%)
May 02, 2012 55.33 55.88 54.94 55.70 558,520 +0.20(+0.36%)
May 01, 2012 55.00 55.69 54.95 55.50 352,428 +0.55(+1.00%)
Apr 30, 2012 55.00 55.36 54.79 54.95 296,923 +0.06(+0.11%)
Apr 27, 2012 55.00 55.08 54.64 54.89 316,965 -0.11(-0.20%)
Apr 26, 2012 55.22 55.38 54.43 55.00 211,150 -0.08(-0.15%)
Apr 25, 2012 55.31 55.63 54.87 55.08 384,218 -0.18(-0.33%)
Apr 24, 2012 54.50 55.30 54.36 55.26 555,296 +0.76(+1.39%)
Apr 23, 2012 54.10 54.79 53.94 54.50 322,235 -0.17(-0.31%)
Apr 20, 2012 54.95 55.13 54.48 54.67 458,322 -0.19(-0.35%)
Apr 19, 2012 54.73 55.17 54.47 54.86 875,597 +0.03(+0.05%)
Apr 18, 2012 54.79 54.84 53.95 54.83 1,076,392 +0.41(+0.75%)
Apr 17, 2012 53.33 54.47 53.33 54.42 1,281,160 +0.62(+1.15%)
Apr 16, 2012 52.89 54.14 52.77 53.80 328,868 +1.11(+2.11%)
Apr 13, 2012 53.25 53.38 52.30 52.69 396,161 -0.78(-1.46%)
Apr 12, 2012 52.66 53.85 52.54 53.47 402,125 +0.75(+1.42%)
Apr 11, 2012 53.03 53.37 52.59 52.72 386,813 -0.45(-0.85%)
Apr 10, 2012 53.08 54.16 52.89 53.17 536,023 -0.58(-1.08%)
Apr 09, 2012 54.50 54.50 53.47 53.75 307,970 -0.74(-1.36%)
Apr 05, 2012 53.40 54.58 53.40 54.49 351,923 +0.50(+0.93%)
Apr 04, 2012 53.53 54.42 53.46 53.99 501,894 +0.08(+0.15%)
Apr 03, 2012 54.43 54.43 53.78 53.91 452,208 -0.45(-0.83%)
Apr 02, 2012 53.61 54.46 53.60 54.36 364,431 +0.87(+1.63%)
Mar 30, 2012 53.99 54.29 53.49 53.49 401,944 -0.22(-0.41%)
Mar 29, 2012 53.24 53.77 52.42 53.71 520,552 +0.10(+0.19%)
Mar 28, 2012 54.00 54.25 52.82 53.61 894,926 -0.23(-0.43%)
Mar 27, 2012 54.29 54.78 53.74 53.84 893,002 -0.29(-0.54%)
Mar 26, 2012 54.00 54.49 53.66 54.13 420,252 +0.43(+0.80%)
Mar 23, 2012 52.81 53.72 52.81 53.70 245,270 +0.73(+1.38%)
Mar 22, 2012 52.82 53.18 52.39 52.97 402,343 -0.27(-0.51%)
Mar 21, 2012 52.90 53.64 52.67 53.24 488,166 +0.24(+0.45%)
Mar 20, 2012 52.68 53.07 52.11 53.00 646,736 -0.23(-0.43%)
Mar 19, 2012 53.00 53.34 52.59 53.23 416,829 +0.12(+0.23%)
Mar 16, 2012 54.22 54.47 53.02 53.11 2,077,340 -1.26(-2.32%)
Mar 15, 2012 53.32 54.58 53.32 54.37 580,169 +0.95(+1.78%)
Mar 14, 2012 54.15 54.44 53.03 53.42 290,332 -0.67(-1.24%)
Mar 13, 2012 54.27 54.74 53.28 54.09 339,016 -0.18(-0.33%)
Mar 12, 2012 55.24 55.24 54.02 54.27 423,937 -0.82(-1.49%)
Mar 09, 2012 54.81 55.19 54.69 55.09 479,925 +0.38(+0.69%)
Mar 08, 2012 54.64 55.02 54.45 54.71 1,699,126 +0.21(+0.39%)
Mar 07, 2012 53.53 54.62 53.53 54.50 893,849 +0.68(+1.26%)
Mar 06, 2012 53.65 54.28 53.27 53.82 2,203,539 -0.11(-0.20%)
Mar 05, 2012 53.30 54.02 53.00 53.93 420,907 +0.63(+1.18%)
Mar 02, 2012 53.36 53.77 52.95 53.30 626,539 -0.23(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.